Options Chain for ONEOK INC NEW COM (OKE) - $82.15 as of 6/16/2025 9:04:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 4.30 | 5.10 | % | 0 | 0 | EST | |||||||
| 8.00 | 3.30 | 4.10 | % | 0 | 0 | EST | |||||||
| 9.00 | 2.50 | 3.00 | % | 0 | 0 | EST | |||||||
| 10.00 | 1.55 | 2.10 | % | 0 | 0 | EST | |||||||
| 11.00 | 0.70 | 1.35 | % | 0 | 0 | EST | |||||||
| 12.00 | 0.35 | 0.85 | % | 0 | 0 | EST | |||||||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.25 | % | 0 | 2 | EST | |||||||
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 40.00 | 40.30 | 44.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST | |||
| 45.00 | 35.30 | 39.20 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST | |||
| 47.50 | 32.80 | 36.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST | |||
| 50.00 | 30.40 | 34.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST | |||
| 55.00 | 25.40 | 29.30 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST | |||
| 60.00 | 20.60 | 24.50 | 22.80 | -4.28 | -15.81% | 1 | 17 | 0.71 | 0.96 | 0.01 | 0.00 | 6/16/2025 | 6/16/2025 4:00:06 PM EST |
| 65.00 | 16.60 | 19.50 | 21.97 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.90 | 0.01 | -0.01 | 5/15/2025 | 6/16/2025 4:00:06 PM EST |
| 70.00 | 12.90 | 14.10 | 16.20 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.83 | 0.02 | -0.02 | 5/19/2025 | 6/16/2025 4:00:06 PM EST |
| 75.00 | 9.40 | 10.20 | 9.31 | -1.99 | -17.62% | 2 | 23 | 0.35 | 0.73 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 4:00:06 PM EST |
| 80.00 | 6.20 | 6.40 | 6.20 | -1.61 | -20.62% | 8 | 556 | 0.32 | 0.59 | 0.03 | -0.03 | 6/16/2025 | 6/16/2025 4:00:06 PM EST |
| 82.50 | 4.80 | 5.00 | 4.70 | -1.34 | -22.19% | 6 | 217 | 0.31 | 0.51 | 0.03 | -0.03 | 6/16/2025 | 6/16/2025 4:00:06 PM EST |
| 85.00 | 3.70 | 3.90 | 4.00 | -0.88 | -18.04% | 21 | 205 | 0.31 | 0.43 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 4:00:06 PM EST |
| 87.50 | 2.75 | 2.95 | 2.75 | -1.05 | -27.64% | 8 | 232 | 0.31 | 0.35 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 4:00:06 PM EST |
| 90.00 | 2.00 | 2.15 | 1.90 | -0.95 | -33.34% | 2,014 | 372 | 0.30 | 0.28 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 4:00:06 PM EST |
| 92.50 | 1.40 | 1.55 | 1.32 | -0.86 | -39.45% | 47 | 382 | 0.30 | 0.22 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 4:00:06 PM EST |
| 95.00 | 0.95 | 1.15 | 1.05 | -0.45 | -30.00% | 6 | 318 | 0.29 | 0.17 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 4:00:06 PM EST |
| 97.50 | 0.00 | 1.20 | 0.78 | -0.38 | -32.76% | 1 | 487 | 0.33 | 0.14 | 0.02 | -0.01 | 6/16/2025 | 6/16/2025 4:00:06 PM EST |
| 100.00 | 0.15 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1,069 | 0.25 | 0.10 | 0.01 | -0.01 | 6/13/2025 | 6/16/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 2.35 | 0.34 | -0.06 | -15.00% | 1 | 304 | 0.52 | 0.06 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 328 | 0.50 | 0.03 | 0.01 | 0.00 | 6/12/2025 | 6/16/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.80 | 0.22 | 0.00 | 0.00% | 0 | 393 | 0.47 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 6/16/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 318 | 0.40 | 0.01 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 536 | 0.65 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 64 | 0.69 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/16/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 2,430 | 0.65 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/16/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 1.15 | 0.04 | 0.00 | 0.00% | 0 | 51 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 1.55 | 0.19 | 0.00 | 0.00% | 0 | 31 | 0.79 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 6/16/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 6/16/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 11.00 | 0.15 | 0.75 | % | 0 | 0 | EST | |||||||
| 12.00 | 0.60 | 1.15 | % | 0 | 0 | EST | |||||||
| 13.00 | 1.30 | 1.95 | 1.05 | 0.00 | 0.00% | 0 | 1 | 4/3/2025 | EST | ||||
| 14.00 | 2.20 | 2.80 | % | 0 | 0 | EST | |||||||
| 15.00 | 2.90 | 3.80 | % | 0 | 1 | EST | |||||||
| 16.00 | 4.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 17.00 | 5.00 | 5.70 | % | 0 | 0 | EST | |||||||
| 18.00 | 6.00 | 6.80 | % | 0 | 0 | EST | |||||||
| 19.00 | 7.00 | 8.00 | % | 0 | 0 | EST | |||||||
| 20.00 | 8.00 | 8.80 | % | 0 | 0 | EST | |||||||
| 21.00 | 9.00 | 10.00 | % | 0 | 0 | EST | |||||||
| 22.00 | 10.00 | 10.80 | % | 0 | 0 | EST | |||||||
| 23.00 | 10.80 | 11.80 | % | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 6/16/2025 4:00:06 PM EST |
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.00 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 46 | 0.54 | -0.04 | 0.01 | 0.00 | 6/2/2025 | 6/16/2025 4:00:06 PM EST |
| 65.00 | 0.45 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 25 | 0.38 | -0.10 | 0.01 | -0.01 | 5/22/2025 | 6/16/2025 4:00:06 PM EST |
| 70.00 | 1.25 | 1.70 | 1.47 | +0.27 | +22.50% | 17 | 1,286 | 0.36 | -0.17 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 4:00:06 PM EST |
| 75.00 | 2.20 | 2.60 | 2.60 | +0.42 | +19.27% | 15 | 426 | 0.33 | -0.27 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 4:00:06 PM EST |
| 80.00 | 4.10 | 4.30 | 4.40 | +0.80 | +22.23% | 7 | 1,636 | 0.31 | -0.41 | 0.03 | -0.03 | 6/16/2025 | 6/16/2025 4:00:06 PM EST |
| 82.50 | 5.20 | 5.50 | 5.30 | +0.80 | +17.78% | 10 | 171 | 0.31 | -0.49 | 0.03 | -0.03 | 6/16/2025 | 6/16/2025 4:00:06 PM EST |
| 85.00 | 6.60 | 8.30 | 7.20 | +1.20 | +20.00% | 32 | 134 | 0.34 | -0.57 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 4:00:06 PM EST |
| 87.50 | 8.10 | 8.80 | 8.60 | +0.90 | +11.69% | 4 | 71 | 0.30 | -0.65 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 4:00:06 PM EST |
| 90.00 | 9.50 | 10.60 | 8.55 | 0.00 | 0.00% | 0 | 280 | 0.28 | -0.72 | 0.03 | -0.02 | 6/13/2025 | 6/16/2025 4:00:06 PM EST |
| 92.50 | 11.20 | 12.80 | 13.50 | 0.00 | 0.00% | 0 | 160 | 0.27 | -0.78 | 0.02 | -0.02 | 5/23/2025 | 6/16/2025 4:00:06 PM EST |
| 95.00 | 13.90 | 14.80 | 10.90 | 0.00 | 0.00% | 0 | 263 | 0.27 | -0.83 | 0.02 | -0.02 | 5/13/2025 | 6/16/2025 4:00:06 PM EST |
| 97.50 | 15.70 | 17.60 | 16.33 | +3.53 | +27.58% | 2 | 209 | 0.32 | -0.86 | 0.02 | -0.01 | 6/16/2025 | 6/16/2025 4:00:06 PM EST |
| 100.00 | 18.40 | 20.10 | 16.00 | 0.00 | 0.00% | 0 | 529 | 0.42 | -0.90 | 0.01 | -0.01 | 5/19/2025 | 6/16/2025 4:00:06 PM EST |
| 105.00 | 22.10 | 25.40 | 21.34 | 0.00 | 0.00% | 0 | 77 | 0.55 | -0.94 | 0.01 | -0.01 | 6/13/2025 | 6/16/2025 4:00:06 PM EST |
| 110.00 | 26.50 | 30.30 | 23.58 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.97 | 0.01 | 0.00 | 5/13/2025 | 6/16/2025 4:00:06 PM EST |
| 115.00 | 31.30 | 35.30 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 1/17/2025 | 6/16/2025 4:00:06 PM EST |
| 120.00 | 36.30 | 40.20 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 12/4/2024 | 6/16/2025 4:00:06 PM EST |
| 125.00 | 41.40 | 45.20 | 14.50 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 6/16/2025 4:00:06 PM EST |
| 130.00 | 46.20 | 50.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST | |||
| 135.00 | 51.20 | 55.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST | |||
| 140.00 | 56.20 | 60.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST | |||
| 145.00 | 61.40 | 65.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST | |||
| 150.00 | 66.20 | 70.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST | |||
| 155.00 | 71.10 | 75.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST | |||
| 160.00 | 76.10 | 80.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST |